CCY - Delayed Quote USD

NZD/USD (NZDUSD=X)

0.5712
+0.0060
+(1.06%)
As of 5:25:34 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.56490.57520.56310.57120.5712-
Apr 9, 20251.81281.82181.78821.81281.8128-
Apr 8, 20251.80661.80701.77801.80661.8066-
Apr 7, 20251.80511.81151.77401.80511.8051-
Apr 4, 20251.72871.79441.72541.72871.7287-
Apr 3, 20251.74651.74821.70941.74651.7465-
Apr 2, 20251.75061.75371.74011.75061.7506-
Apr 1, 20251.76461.76651.75311.76461.7646-
Mar 31, 20251.75271.77021.74771.75271.7527-
Mar 28, 20251.74381.75161.74361.74381.7438-
Mar 27, 20251.74911.74921.73761.74911.7491-
Mar 26, 20251.74521.74931.73541.74521.7452-
Mar 25, 20251.74671.75091.73901.74671.7467-
Mar 24, 20251.74101.74951.73961.74101.7410-
Mar 21, 20251.73611.74601.73401.73611.7361-
Mar 20, 20251.71881.74721.71841.71881.7188-
Mar 19, 20251.71971.73121.71861.71971.7197-
Mar 18, 20251.71731.72501.71511.71731.7173-
Mar 17, 20251.73891.74051.72041.73891.7389-
Mar 14, 20251.75401.75591.73971.75401.7540-
Mar 13, 20251.74351.75961.74211.74351.7435-
Mar 12, 20251.75121.75521.74401.75121.7512-
Mar 11, 20251.75641.76121.75021.75641.7564-
Mar 10, 20251.75171.75301.74141.75171.7517-
Mar 7, 20251.74371.75571.74211.74371.7437-
Mar 6, 20251.74581.74841.73731.74581.7458-
Mar 5, 20251.76681.77431.74981.76681.7668-
Mar 4, 20251.78201.78701.77211.78201.7820-
Mar 3, 20251.78461.78791.77481.78461.7846-
Feb 28, 20251.77761.78701.77691.77761.7776-
Feb 27, 20251.75501.77381.75521.75501.7550-
Feb 26, 20251.74531.75871.74471.74531.7453-
Feb 25, 20251.74681.75221.74271.74681.7468-
Feb 24, 20251.73931.74461.73331.73931.7393-
Feb 21, 20251.73531.74031.73291.73531.7353-
Feb 20, 20251.75441.75631.73651.75441.7544-
Feb 19, 20251.75331.76211.74481.75331.7533-
Feb 18, 20251.74581.75651.74511.74581.7458-
Feb 17, 20251.74481.74581.73961.74481.7448-
Feb 14, 20251.76111.76241.74411.76111.7611-
Feb 13, 20251.77311.77861.76641.77311.7731-
Feb 12, 20251.76751.78531.76341.76751.7675-
Feb 11, 20251.77501.77681.76721.77501.7750-
Feb 10, 20251.77131.77361.76581.77131.7713-
Feb 7, 20251.76341.77051.75731.76341.7634-
Feb 6, 20251.75821.76961.75751.75821.7582-
Feb 5, 20251.77091.77121.75411.77091.7709-
Feb 4, 20251.77771.79151.76971.77771.7777-
Feb 3, 20251.79601.81291.78401.79601.7960-
Jan 31, 20251.77561.77811.76501.77561.7756-
Jan 30, 20251.76571.77371.76471.76571.7657-
Jan 29, 20251.76561.77471.76441.76561.7656-
Jan 28, 20251.76461.77151.76321.76461.7646-
Jan 27, 20251.75711.76171.75311.75711.7571-
Jan 24, 20251.76231.76371.74781.76231.7623-
Jan 23, 20251.76591.77001.76001.76591.7659-
Jan 22, 20251.76691.77021.75821.76691.7669-
Jan 21, 20251.76031.78021.75801.76031.7603-
Jan 20, 20251.79011.78951.76091.78831.7883-
Jan 17, 20251.78351.79751.78091.78351.7835-
Jan 16, 20251.77701.79121.77571.77701.7770-
Jan 15, 20251.78511.78731.76971.78511.7851-
Jan 14, 20251.78481.79041.77611.78481.7848-
Jan 13, 20251.79741.80431.79491.79741.7974-
Jan 10, 20251.78801.80361.78521.78801.7880-
Jan 9, 20251.78421.79451.78401.78421.7842-
Jan 8, 20251.77471.78901.77261.77471.7747-
Jan 7, 20251.77361.77531.75691.77361.7736-
Jan 6, 20251.78091.78281.75941.78091.7809-
Jan 3, 20251.78891.78861.78211.78891.7889-
Jan 2, 20251.78661.78851.77811.78661.7866-
Dec 31, 20241.77431.78841.77121.77431.7743-
Dec 30, 20241.77361.77651.76551.77361.7736-
Dec 27, 20241.77791.78221.77211.77791.7779-
Dec 26, 20241.77001.77941.76711.77001.7700-
Dec 25, 20241.77242.37191.76711.77241.7724-
Dec 24, 20241.77141.77561.76931.77141.7714-
Dec 23, 20241.76981.77621.76661.76981.7698-
Dec 20, 20241.77731.78171.76561.77731.7773-
Dec 19, 20241.78061.78411.76631.78061.7806-
Dec 18, 20241.73701.74951.73671.73701.7370-
Dec 17, 20241.72671.73941.72631.72671.7267-
Dec 16, 20241.73331.73701.72841.73331.7333-
Dec 13, 20241.73341.73821.73091.73341.7334-
Dec 12, 20241.72621.73261.71911.72621.7262-
Dec 11, 20241.72381.73551.72191.72381.7238-
Dec 10, 20241.70711.72651.70741.70711.7071-
Dec 9, 20241.71301.72351.69861.71301.7130-
Dec 6, 20241.70041.71641.70021.70041.7004-
Dec 5, 20241.70761.70881.70051.70761.7076-
Dec 4, 20241.70041.71611.69961.70041.7004-
Dec 3, 20241.69971.70561.69381.69971.6997-
Dec 2, 20241.69351.70521.69201.69341.6934-
Nov 29, 20241.69691.69751.68701.69691.6969-
Nov 28, 20241.69701.70041.69361.69671.6967-
Nov 27, 20241.71351.71531.69261.71351.7135-
Nov 26, 20241.72111.72501.70501.72111.7211-
Nov 25, 20241.70621.71411.70431.70621.7062-
Nov 22, 20241.70751.71921.70731.70751.7075-
Nov 21, 20241.70181.70931.69911.70181.7018-
Nov 20, 20241.68961.70531.68881.68961.6896-
Nov 19, 20241.69781.70211.69291.69781.6978-
Nov 18, 20241.70591.71411.70041.70591.7059-
Nov 15, 20241.70971.71231.70111.70971.7097-
Nov 14, 20241.70021.70971.69971.70021.7002-
Nov 13, 20241.68851.69941.68201.68851.6885-
Nov 12, 20241.67561.69051.67491.67561.6756-
Nov 11, 20241.67641.68011.67311.67641.6764-
Nov 8, 20241.66071.67841.66021.66071.6607-
Nov 7, 20241.68421.68631.65631.68421.6842-
Nov 6, 20241.66291.69131.66181.66291.6629-
Nov 5, 20241.66671.66831.66501.67431.6743-
Nov 4, 20241.67051.67431.66261.67051.6705-
Nov 1, 20241.67491.67731.66741.67491.6749-
Oct 31, 20241.67501.68341.67161.67501.6750-
Oct 30, 20241.67501.68041.66621.67501.6750-
Oct 29, 20241.67061.68201.66971.67061.6706-
Oct 28, 20241.67281.67931.66741.67281.6728-
Oct 25, 20241.66461.67081.66311.66461.6646-
Oct 24, 20241.66511.66661.65791.66511.6651-
Oct 23, 20241.65541.66671.65231.65541.6554-
Oct 22, 20241.66051.66171.65011.66051.6605-
Oct 21, 20241.64591.65861.64381.64591.6459-
Oct 18, 20241.65031.65131.64501.65031.6503-
Oct 17, 20241.65081.65421.64611.65081.6508-
Oct 16, 20241.65141.65581.64491.65141.6514-
Oct 15, 20241.64251.64641.63811.64251.6425-
Oct 14, 20241.64191.64741.63891.64191.6419-
Oct 11, 20241.64071.64391.63581.64071.6407-
Oct 10, 20241.64751.64961.64121.64751.6475-
Oct 9, 20241.63121.65291.62991.63121.6312-
Oct 8, 20241.63191.63721.62741.63191.6319-
Oct 7, 20241.62421.63451.62111.62421.6242-
Oct 4, 20241.60861.62671.60791.60861.6086-
Oct 3, 20241.59731.61031.59791.59731.5973-
Oct 2, 20241.59181.60491.58411.59181.5918-
Oct 1, 20241.57621.59411.57551.57621.5762-
Sep 30, 20241.57581.57561.56841.57581.5758-
Sep 27, 20241.57971.58831.57071.57971.5797-
Sep 26, 20241.59841.59971.57941.59841.5984-
Sep 25, 20241.57451.59331.57381.57451.5745-
Sep 24, 20241.59591.59771.58061.59591.5959-
Sep 23, 20241.60381.60641.59411.60381.6038-
Sep 20, 20241.60361.61061.59761.60361.6036-
Sep 19, 20241.61081.61811.59531.61081.6108-
Sep 18, 20241.61471.61551.60491.61471.6147-
Sep 17, 20241.61421.61861.61021.61421.6142-
Sep 16, 20241.62261.62581.61321.62261.6226-
Sep 13, 20241.61661.62341.61461.61661.6166-
Sep 12, 20241.63101.63241.62381.63101.6310-
Sep 11, 20241.62631.63751.62431.62631.6263-
Sep 10, 20241.62841.63161.62211.62841.6284-
Sep 9, 20241.62101.63351.61671.62101.6210-
Sep 6, 20241.60691.62001.59931.60691.6069-
Sep 5, 20241.61671.61851.60651.61671.6167-
Sep 4, 20241.61651.62111.60911.61651.6165-
Sep 3, 20241.60531.73181.60401.60531.6053-
Sep 2, 20241.60151.60821.59961.60151.6015-
Aug 30, 20241.59691.60351.59391.59691.5969-
Aug 29, 20241.60101.60071.58791.60101.6010-
Aug 28, 20241.60181.60721.59951.60181.6018-
Aug 27, 20241.61181.61441.60341.61181.6118-
Aug 26, 20241.60691.61421.60481.60691.6069-
Aug 23, 20241.62811.62891.60731.62811.6281-
Aug 22, 20241.62311.63191.62091.62311.6231-
Aug 21, 20241.62431.63081.62201.62431.6243-
Aug 20, 20241.63491.63691.62551.63491.6349-
Aug 19, 20241.65111.65231.64001.65111.6511-
Aug 16, 20241.67241.67221.65721.67241.6724-
Aug 15, 20241.66751.67361.66271.66751.6675-
Aug 14, 20241.64531.66641.64391.64531.6453-
Aug 13, 20241.66071.66191.64941.66071.6607-
Aug 12, 20241.66841.66881.65791.66841.6684-
Aug 9, 20241.66511.66691.65721.66511.6651-
Aug 8, 20241.67081.67301.66441.67081.6708-
Aug 7, 20241.67451.67501.66001.67451.6745-
Aug 6, 20241.68081.69121.67261.68081.6808-
Aug 5, 20241.68181.70771.67541.68181.6818-
Aug 2, 20241.68481.68611.67121.68481.6848-
Aug 1, 20241.68051.68441.67231.68051.6805-
Jul 31, 20241.69481.70181.68151.69481.6948-
Jul 30, 20241.70181.70441.69491.70181.7018-
Jul 29, 20241.69921.70821.69491.69641.6964-
Jul 26, 20241.69821.70101.69351.69821.6982-
Jul 25, 20241.68731.69871.68761.68731.6873-
Jul 24, 20241.68011.69091.68011.68011.6801-
Jul 23, 20241.67391.68121.67241.67391.6739-
Jul 22, 20241.66031.67501.66061.66031.6603-
Jul 19, 20241.65491.66311.65511.65491.6549-
Jul 18, 20241.64481.65001.64451.64481.6448-
Jul 17, 20241.64801.64931.64031.64801.6480-
Jul 16, 20241.64661.65651.64581.64661.6466-
Jul 15, 20241.64091.64451.63891.64091.6409-
Jul 12, 20241.64111.64571.63251.64111.6411-
Jul 11, 20241.64281.65251.63041.64281.6428-
Jul 10, 20241.63321.64911.63101.63321.6332-
Jul 9, 20241.63121.63641.63071.63121.6312-
Jul 8, 20241.62871.63141.62531.62871.6287-
Jul 5, 20241.63591.63611.62891.63591.6359-
Jul 4, 20241.63781.63851.63331.63781.6378-
Jul 3, 20241.64441.64861.63181.64441.6444-
Jul 2, 20241.64921.65401.64531.64921.6492-
Jul 1, 20241.63991.64931.63741.63991.6399-
Jun 28, 20241.64371.65131.63921.64371.6437-
Jun 27, 20241.64491.64801.63731.64491.6449-
Jun 26, 20241.63511.64611.63241.63511.6351-
Jun 25, 20241.63411.63721.63161.63411.6341-
Jun 24, 20241.63661.63831.62891.63661.6366-
Jun 21, 20241.63361.63721.63031.63361.6336-
Jun 20, 20241.62911.63431.62931.62911.6291-
Jun 19, 20241.62951.63191.62831.62951.6295-
Jun 18, 20241.62991.64041.62891.62991.6299-
Jun 17, 20241.62961.63811.62961.62961.6296-
Jun 14, 20241.62441.63571.62301.62441.6244-
Jun 13, 20241.61661.62281.61351.61661.6166-
Jun 12, 20241.62731.63011.60751.62731.6273-
Jun 11, 20241.63201.63531.63041.63201.6320-
Jun 10, 20241.63801.63991.63291.63801.6380-
Jun 7, 20241.61391.63791.61211.61391.6139-
Jun 6, 20241.61421.62001.60901.61421.6142-
Jun 5, 20241.61991.62051.61341.61991.6199-
Jun 4, 20241.61481.62521.61371.61481.6148-
Jun 3, 20241.62671.63051.61601.62671.6267-
May 31, 20241.63531.63551.62201.63531.6353-
May 30, 20241.63601.64381.63111.63601.6360-
May 29, 20241.62891.63551.62741.62891.6289-
May 28, 20241.62571.62681.62091.62571.6257-
May 27, 20241.63451.63481.62531.63451.6345-
May 24, 20241.64031.64341.63311.64031.6403-
May 23, 20241.63971.63971.63051.63971.6397-
May 22, 20241.64131.64311.62551.64131.6413-
May 21, 20241.63741.64231.63671.63741.6374-
May 20, 20241.62981.64071.62971.62981.6298-
May 17, 20241.63331.63991.63021.63331.6333-
May 16, 20241.63241.64121.62871.63241.6324-
May 15, 20241.65511.65561.63741.65511.6551-
May 14, 20241.66141.66571.65631.66141.6614-
May 13, 20241.66181.66691.65851.66181.6618-
May 10, 20241.65701.66411.65681.65701.6570-
May 9, 20241.66581.66971.65981.66581.6658-
May 8, 20241.66771.67281.66611.66771.6677-
May 7, 20241.66431.66691.66021.66431.6643-
May 6, 20241.66491.66861.65811.66491.6649-
May 3, 20241.67701.67901.65491.67701.6770-
May 2, 20241.68661.69121.68161.68661.6866-
May 1, 20241.70111.70171.69351.70111.7011-
Apr 30, 20241.67491.69321.67431.67491.6749-
Apr 29, 20241.68161.68291.67181.68161.6816-
Apr 26, 20241.67861.68691.67531.67861.6786-
Apr 25, 20241.68491.68921.67671.68491.6849-
Apr 24, 20241.68581.68981.68051.68581.6858-
Apr 23, 20241.68911.69461.68161.68911.6891-
Apr 22, 20241.69521.69641.68691.69581.6958-
Apr 19, 20241.69421.70881.69351.69421.6942-
Apr 18, 20241.69151.69591.68571.69151.6915-
Apr 17, 20241.69761.69751.69011.69761.6976-
Apr 16, 20241.69491.70271.69301.69491.6949-
Apr 15, 20241.68291.69121.67991.68461.6846-
Apr 12, 20241.66661.68481.66401.66661.6666-
Apr 11, 20241.67411.67561.66281.67411.6741-
Apr 10, 20241.64891.67331.64541.64891.6489-

Related Tickers

EURUSD=X EUR/USD
1.1199
+2.24%
 
JPY=X USD/JPY
144.1530
-2.19%
 
GBPUSD=X GBP/USD
1.2936
+0.87%
 
AUDUSD=X AUD/USD
0.6180
+0.38%
 
EURJPY=X EUR/JPY
161.4170
+0.03%
 
GBPJPY=X GBP/JPY
186.4870
-1.28%
 
EURGBP=X EUR/GBP
0.8655
+1.38%
 
EURCAD=X EUR/CAD
1.5681
+1.70%
 
EURSEK=X EUR/SEK
11.0268
+0.90%
 
EURCHF=X EUR/CHF
0.9256
-1.36%
 
EURHUF=X EUR/HUF
407.9400
+1.11%
 
CNY=X USD/CNY
7.3140
-0.48%
 
HKD=X USD/HKD
7.7588
-0.02%
 
SGD=X USD/SGD
1.3320
-0.66%
 
INR=X USD/INR
86.1560
-0.53%
 
MXN=X USD/MXN
20.5227
+1.37%
 
PHP=X USD/PHP
57.3220
+0.07%
 
IDR=X USD/IDR
16,794.0000
-0.39%
 
THB=X USD/THB
33.8100
-0.97%
 
MYR=X USD/MYR
4.4660
-0.62%
 
ZAR=X USD/ZAR
19.5787
+1.33%
 
RUB=X USD/RUB
84.2500
-1.92%